Caisse régionale de Crédit Agricole Mutuel d-Ille-et-Vilaine SC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	65.400	65.420	64.700	64.700	60.549	351
2024-06-13	65.800	65.990	65.400	65.400	61.204	417
2024-06-12	65.510	65.990	65.510	65.800	61.578	155
2024-06-11	66.190	67.010	65.510	65.510	61.307	1,006
2024-06-10	65.510	66.390	65.500	66.390	62.130	631
2024-06-07	65.010	66.500	65.010	66.200	61.953	79
2024-06-06	66.490	66.490	64.510	65.490	61.288	363
2024-06-05	65.270	66.500	64.510	66.500	62.233	480
2024-06-04	65.890	66.380	65.890	66.000	61.765	171
2024-06-03	65.000	65.990	64.500	65.890	61.663	360
2024-05-31	65.690	65.700	65.690	65.690	61.475	138
2024-05-30	65.690	65.690	65.690	65.690	61.475	51
2024-05-29	65.690	65.690	65.690	65.690	61.475	1
2024-05-28	65.000	65.690	65.000	65.690	61.475	143
2024-05-27	64.000	65.000	64.000	65.000	60.830	105
2024-05-24	62.010	64.500	62.010	64.500	60.362	397
2024-05-23	63.990	64.000	62.000	63.500	59.426	1,381
2024-05-22	64.000	65.020	64.000	64.000	59.894	725
2024-05-21	65.100	65.100	64.000	64.000	59.894	157
2024-05-20	65.500	65.520	65.100	65.100	60.923	59
2024-05-17	66.000	66.000	65.000	65.500	61.298	290
2024-05-16	65.510	66.500	65.510	66.000	61.765	202
2024-05-15	67.000	67.000	65.500	65.510	61.307	156
2024-05-14	67.500	67.500	66.500	67.500	63.169	288
2024-05-13	66.830	67.500	66.830	67.500	63.169	234
2024-05-10	68.000	69.500	68.000	69.500	62.542	280
2024-05-09	67.600	68.000	67.600	68.000	61.192	82
2024-05-08	65.990	67.600	65.990	67.600	60.832	335
2024-05-07	64.500	65.500	64.500	65.500	58.943	181
2024-05-06	64.000	64.100	63.210	64.100	57.683	86
2024-05-03	64.000	64.000	63.000	64.000	57.593	358
2024-05-02	63.000	64.000	63.000	64.000	57.593	139
2024-04-30	62.000	63.500	62.000	63.000	56.693	935
2024-04-29	62.500	62.600	62.500	62.500	56.243	297
2024-04-26	63.490	63.490	62.300	62.300	56.063	391
2024-04-25	61.390	63.490	61.390	62.210	55.982	696
2024-04-24	59.710	61.400	59.710	61.400	55.253	364
2024-04-23	59.510	60.000	59.510	59.700	53.723	303
2024-04-22	59.490	59.500	59.490	59.500	53.543	116
2024-04-19	59.240	59.500	59.000	59.500	53.543	352
2024-04-18	59.300	59.500	59.000	59.300	53.363	310
2024-04-17	59.500	59.500	59.000	59.300	53.363	310
2024-04-16	59.010	59.500	59.010	59.030	53.120	78
2024-04-15	58.500	59.000	58.500	59.000	53.093	101
2024-04-12	58.130	58.210	58.130	58.210	52.382	9
2024-04-11	58.000	58.200	58.000	58.130	52.310	119
2024-04-10	57.990	58.000	57.610	57.650	51.879	354
2024-04-09	57.510	58.000	57.510	58.000	52.194	385
2024-04-08	57.210	57.600	57.210	57.510	51.753	339
2024-04-05	58.830	59.000	57.010	57.010	51.303	479
2024-04-04	56.000	56.990	56.000	56.990	51.285	214
2024-04-03	55.500	55.500	55.500	55.500	49.944	30
2024-04-02	54.040	55.900	54.040	55.300	49.764	239
2024-03-28	55.000	55.500	54.000	54.500	49.044	970
2024-03-27	55.020	55.030	53.220	55.000	49.494	1,238
2024-03-26	56.000	56.000	55.010	55.010	49.503	363
2024-03-25	55.510	55.510	55.020	55.020	49.512	291
2024-03-22	55.490	56.000	55.000	56.000	50.394	237
2024-03-21	54.500	55.500	54.500	55.500	49.944	141
2024-03-20	53.500	54.000	52.500	54.000	48.594	475

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	3.2700 EUR
2025-05-13	3.0800 EUR
2024-05-13	2.6700 EUR
2023-05-11	2.3900 EUR
2022-05-11	2.1700 EUR
2021-05-12	1.8800 EUR
2019-05-15	3.2600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.